Carboclor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	2.580	2.710	2.580	2.670	2.670	248,245
2022-09-01	2.680	2.690	2.600	2.610	2.610	544,832
2022-08-31	2.790	2.790	2.650	2.680	2.680	861,213
2022-08-30	2.720	2.810	2.720	2.770	2.770	794,604
2022-08-29	2.750	2.830	2.740	2.760	2.760	1,065,560
2022-08-26	2.800	2.870	2.750	2.800	2.800	1,945,776
2022-08-25	2.610	2.800	2.610	2.780	2.780	1,950,928
2022-08-24	2.640	2.640	2.540	2.620	2.620	1,554,572
2022-08-23	2.600	2.630	2.500	2.590	2.590	814,977
2022-08-22	2.670	2.670	2.520	2.580	2.580	397,207
2022-08-19	2.690	2.690	2.550	2.560	2.560	359,817
2022-08-18	2.640	2.670	2.560	2.600	2.600	501,640
2022-08-17	2.640	2.680	2.600	2.630	2.630	285,102
2022-08-16	2.580	2.710	2.550	2.640	2.640	809,788
2022-08-12	2.540	2.600	2.540	2.570	2.570	313,769
2022-08-11	2.560	2.650	2.550	2.570	2.570	384,092
2022-08-10	2.610	2.660	2.520	2.560	2.560	549,290
2022-08-09	2.630	2.640	2.580	2.600	2.600	143,026
2022-08-08	2.570	2.680	2.570	2.620	2.620	750,198
2022-08-05	2.600	2.680	2.590	2.610	2.610	633,282
2022-08-04	2.700	2.700	2.560	2.610	2.610	511,852
2022-08-03	2.600	2.690	2.550	2.620	2.620	189,877
2022-08-02	2.500	2.650	2.500	2.600	2.600	623,654
2022-08-01	2.650	2.780	2.500	2.540	2.540	1,075,557
2022-07-29	2.800	2.820	2.650	2.680	2.680	1,493,668
2022-07-28	2.850	2.900	2.710	2.740	2.740	1,514,224
2022-07-27	2.700	2.770	2.400	2.720	2.720	2,372,376
2022-07-26	2.850	2.920	2.680	2.730	2.730	2,053,914
2022-07-25	2.820	2.970	2.790	2.850	2.850	2,753,656
2022-07-22	2.420	2.850	2.420	2.690	2.690	4,366,204
2022-07-21	2.300	2.500	2.240	2.430	2.430	3,995,964
2022-07-20	2.190	2.240	2.170	2.180	2.180	752,939
2022-07-19	2.020	2.200	2.020	2.190	2.190	2,860,564
2022-07-18	2.030	2.070	1.980	2.020	2.020	428,270
2022-07-15	2.000	2.000	1.910	1.990	1.990	177,113
2022-07-14	1.960	2.010	1.960	2.000	2.000	74,204
2022-07-13	2.020	2.020	1.950	2.000	2.000	84,577
2022-07-12	2.000	2.030	1.970	2.020	2.020	411,606
2022-07-11	2.040	2.040	1.920	2.000	2.000	202,739
2022-07-08	2.000	2.030	1.950	2.000	2.000	613,430
2022-07-07	1.890	2.000	1.860	1.970	1.970	969,917
2022-07-06	1.850	1.900	1.760	1.850	1.850	670,697
2022-07-05	1.890	1.890	1.810	1.850	1.850	165,557
2022-07-04	1.840	1.900	1.800	1.850	1.850	301,789
2022-07-01	1.850	1.900	1.830	1.850	1.850	120,967
2022-06-30	1.870	1.950	1.850	1.850	1.850	263,329
2022-06-29	1.870	1.870	1.800	1.860	1.860	421,121
2022-06-28	1.870	1.870	1.850	1.860	1.860	328,207
2022-06-27	1.850	1.860	1.780	1.850	1.850	399,315
2022-06-24	1.840	1.840	1.790	1.800	1.800	127,204
2022-06-23	1.860	1.860	1.700	1.800	1.800	690,163
2022-06-22	1.870	1.940	1.770	1.840	1.840	234,454
2022-06-21	1.830	1.840	1.800	1.800	1.800	158,110
2022-06-16	1.860	1.860	1.770	1.790	1.790	0
2022-06-15	1.850	1.850	1.790	1.820	1.820	65,277
2022-06-14	1.870	1.920	1.750	1.800	1.800	289,326
2022-06-13	1.830	1.880	1.780	1.800	1.800	460,630
2022-06-10	1.860	1.880	1.830	1.830	1.830	112,083
2022-06-09	1.850	1.890	1.830	1.840	1.840	61,429
2022-06-08	1.910	1.910	1.840	1.850	1.850	59,635

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.